Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.42 | 14.60 | 14.39 | 14.53 | 235,610 | +0.07(+0.46%) |
Dec 30, 2019 | 14.42 | 14.50 | 14.39 | 14.47 | 132,658 | +0.01(+0.10%) |
Dec 27, 2019 | 14.44 | 14.53 | 14.38 | 14.45 | 119,023 | +0.00(+0.00%) |
Dec 26, 2019 | 14.45 | 14.49 | 14.39 | 14.45 | 164,082 | +0.00(+0.00%) |
Dec 24, 2019 | 14.48 | 14.61 | 14.34 | 14.45 | 91,536 | -0.04(-0.31%) |
Dec 23, 2019 | 14.75 | 14.82 | 14.47 | 14.50 | 156,151 | -0.29(-1.95%) |
Dec 20, 2019 | 14.69 | 14.90 | 14.59 | 14.78 | 1,446,973 | +0.19(+1.32%) |
Dec 19, 2019 | 14.63 | 14.67 | 14.56 | 14.59 | 209,479 | -0.02(-0.15%) |
Dec 18, 2019 | 14.78 | 14.84 | 14.56 | 14.62 | 328,250 | -0.12(-0.80%) |
Dec 17, 2019 | 14.79 | 14.86 | 14.70 | 14.73 | 330,311 | -0.07(-0.50%) |
Dec 16, 2019 | 14.81 | 14.89 | 14.77 | 14.81 | 228,749 | -0.01(-0.05%) |
Dec 13, 2019 | 14.53 | 14.84 | 14.39 | 14.81 | 391,601 | +0.27(+1.83%) |
Dec 12, 2019 | 14.42 | 14.62 | 14.40 | 14.55 | 352,189 | +0.13(+0.92%) |
Dec 11, 2019 | 14.47 | 14.55 | 14.40 | 14.42 | 206,623 | -0.02(-0.15%) |
Dec 10, 2019 | 14.49 | 14.55 | 14.43 | 14.44 | 242,727 | -0.06(-0.41%) |
Dec 09, 2019 | 14.45 | 14.53 | 14.43 | 14.50 | 170,825 | +0.07(+0.46%) |
Dec 06, 2019 | 14.54 | 14.59 | 14.43 | 14.43 | 215,434 | -0.03(-0.20%) |
Dec 05, 2019 | 14.44 | 14.51 | 14.39 | 14.46 | 131,436 | +0.08(+0.57%) |
Dec 04, 2019 | 14.43 | 14.54 | 14.37 | 14.38 | 185,833 | -0.10(-0.71%) |
Dec 03, 2019 | 14.60 | 14.62 | 14.39 | 14.48 | 149,079 | -0.13(-0.86%) |
Dec 02, 2019 | 14.89 | 14.90 | 14.59 | 14.61 | 261,175 | -0.18(-1.20%) |
Nov 29, 2019 | 14.87 | 14.90 | 14.73 | 14.78 | 126,118 | -0.09(-0.64%) |
Nov 27, 2019 | 14.61 | 14.88 | 14.61 | 14.88 | 284,487 | +0.29(+2.00%) |
Nov 26, 2019 | 14.52 | 14.60 | 14.22 | 14.59 | 336,076 | +0.07(+0.45%) |
Nov 25, 2019 | 14.46 | 14.56 | 14.42 | 14.52 | 134,767 | +0.11(+0.76%) |
Nov 22, 2019 | 14.51 | 14.53 | 14.41 | 14.41 | 164,955 | -0.09(-0.65%) |
Nov 21, 2019 | 14.46 | 14.52 | 14.38 | 14.51 | 201,994 | -0.01(-0.10%) |
Nov 20, 2019 | 14.52 | 14.68 | 14.46 | 14.52 | 285,135 | +0.04(+0.30%) |
Nov 19, 2019 | 14.37 | 14.52 | 14.37 | 14.48 | 201,262 | +0.12(+0.81%) |
Nov 18, 2019 | 14.38 | 14.38 | 14.30 | 14.36 | 123,705 | +0.01(+0.05%) |
Nov 15, 2019 | 14.45 | 14.48 | 14.32 | 14.36 | 166,465 | -0.02(-0.15%) |
Nov 14, 2019 | 14.42 | 14.42 | 14.30 | 14.38 | 271,152 | -0.06(-0.40%) |
Nov 13, 2019 | 14.41 | 14.46 | 14.28 | 14.44 | 213,280 | +0.01(+0.05%) |
Nov 12, 2019 | 14.49 | 14.56 | 14.34 | 14.43 | 132,774 | -0.04(-0.25%) |
Nov 11, 2019 | 14.36 | 14.49 | 14.31 | 14.46 | 130,029 | +0.11(+0.76%) |
Nov 08, 2019 | 14.30 | 14.41 | 14.27 | 14.36 | 124,471 | +0.04(+0.25%) |
Nov 07, 2019 | 14.26 | 14.37 | 14.22 | 14.32 | 172,667 | +0.09(+0.61%) |
Nov 06, 2019 | 14.19 | 14.28 | 14.18 | 14.23 | 154,014 | +0.01(+0.10%) |
Nov 05, 2019 | 14.26 | 14.31 | 14.20 | 14.22 | 165,211 | -0.07(-0.51%) |
Nov 04, 2019 | 14.24 | 14.30 | 14.16 | 14.29 | 236,766 | +0.04(+0.31%) |
Nov 01, 2019 | 14.09 | 14.31 | 13.82 | 14.25 | 327,853 | +0.21(+1.51%) |
Oct 31, 2019 | 14.20 | 14.20 | 13.80 | 14.03 | 300,538 | -0.04(-0.26%) |
Oct 30, 2019 | 14.06 | 14.07 | 13.92 | 14.07 | 225,291 | +0.03(+0.21%) |
Oct 29, 2019 | 13.97 | 14.10 | 13.92 | 14.04 | 201,347 | +0.14(+1.00%) |
Oct 28, 2019 | 13.84 | 13.98 | 13.77 | 13.90 | 146,539 | +0.04(+0.32%) |
Oct 25, 2019 | 13.82 | 13.88 | 13.78 | 13.86 | 203,244 | +0.07(+0.48%) |
Oct 24, 2019 | 13.85 | 13.87 | 13.76 | 13.79 | 134,251 | -0.02(-0.16%) |
Oct 23, 2019 | 13.75 | 13.84 | 13.66 | 13.82 | 640,256 | +0.03(+0.21%) |
Oct 22, 2019 | 13.69 | 13.84 | 13.69 | 13.79 | 214,735 | +0.04(+0.32%) |
Oct 21, 2019 | 13.60 | 13.74 | 13.54 | 13.74 | 190,135 | +0.05(+0.40%) |
Oct 18, 2019 | 13.52 | 13.72 | 13.47 | 13.69 | 209,831 | +0.16(+1.21%) |
Oct 17, 2019 | 13.45 | 13.55 | 13.38 | 13.52 | 154,130 | +0.09(+0.71%) |
Oct 16, 2019 | 13.42 | 13.44 | 13.31 | 13.43 | 143,611 | +0.04(+0.27%) |
Oct 15, 2019 | 13.32 | 13.42 | 13.26 | 13.39 | 132,316 | +0.07(+0.49%) |
Oct 14, 2019 | 13.33 | 13.36 | 13.28 | 13.33 | 111,693 | +0.02(+0.14%) |
Oct 11, 2019 | 13.31 | 13.47 | 13.28 | 13.31 | 234,122 | +0.08(+0.58%) |
Oct 10, 2019 | 13.12 | 13.30 | 13.12 | 13.23 | 175,403 | +0.10(+0.75%) |
Oct 09, 2019 | 13.17 | 13.18 | 13.06 | 13.13 | 243,788 | +0.04(+0.31%) |
Oct 08, 2019 | 13.05 | 13.10 | 12.90 | 13.09 | 290,919 | +0.06(+0.45%) |
Oct 07, 2019 | 13.04 | 13.13 | 12.96 | 13.04 | 150,907 | +0.03(+0.22%) |
Oct 04, 2019 | 12.94 | 13.04 | 12.87 | 13.01 | 138,195 | +0.09(+0.68%) |
Oct 03, 2019 | 12.88 | 12.99 | 12.80 | 12.92 | 116,402 | +0.04(+0.31%) |
Oct 02, 2019 | 13.00 | 13.04 | 12.80 | 12.88 | 238,185 | -0.15(-1.15%) |